China Railway Construction Heavy Industry Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.940 | 4.940 | 4.940 | 4.940 | 4.773 | 85,201,515 |
| 2025-07-18 | 4.120 | 4.140 | 4.110 | 4.120 | 3.980 | 19,101,047 |
| 2025-07-17 | 4.110 | 4.130 | 4.090 | 4.110 | 3.971 | 16,785,202 |
| 2025-07-16 | 4.130 | 4.140 | 4.080 | 4.100 | 3.961 | 18,704,835 |
| 2025-07-15 | 4.170 | 4.180 | 4.100 | 4.120 | 3.980 | 21,744,301 |
| 2025-07-14 | 4.150 | 4.190 | 4.150 | 4.170 | 4.029 | 19,662,192 |
| 2025-07-11 | 4.140 | 4.170 | 4.120 | 4.150 | 4.009 | 20,665,978 |
| 2025-07-10 | 4.100 | 4.140 | 4.090 | 4.140 | 4.000 | 17,990,608 |
| 2025-07-09 | 4.100 | 4.130 | 4.100 | 4.100 | 3.961 | 18,830,110 |
| 2025-07-08 | 4.080 | 4.110 | 4.070 | 4.100 | 3.961 | 22,858,094 |
| 2025-07-07 | 4.070 | 4.100 | 4.040 | 4.090 | 3.951 | 19,278,084 |
| 2025-07-04 | 4.070 | 4.100 | 4.070 | 4.070 | 3.932 | 17,007,463 |
| 2025-07-03 | 4.080 | 4.100 | 4.060 | 4.080 | 3.942 | 16,672,362 |
| 2025-07-02 | 4.080 | 4.100 | 4.060 | 4.080 | 3.942 | 19,634,775 |
| 2025-07-01 | 4.090 | 4.090 | 4.050 | 4.070 | 3.932 | 18,766,073 |
| 2025-06-30 | 4.100 | 4.130 | 4.070 | 4.080 | 3.942 | 21,691,132 |
| 2025-06-27 | 4.110 | 4.180 | 4.100 | 4.110 | 3.971 | 18,461,749 |
| 2025-06-26 | 4.110 | 4.150 | 4.100 | 4.120 | 3.980 | 23,879,419 |
| 2025-06-25 | 4.050 | 4.120 | 4.050 | 4.120 | 3.980 | 30,857,600 |
| 2025-06-24 | 3.980 | 4.070 | 3.980 | 4.050 | 3.913 | 26,229,382 |
| 2025-06-23 | 3.950 | 4.000 | 3.930 | 3.970 | 3.835 | 22,443,091 |
| 2025-06-20 | 3.970 | 3.990 | 3.950 | 3.950 | 3.816 | 14,738,585 |
| 2025-06-19 | 4.000 | 4.020 | 3.960 | 3.970 | 3.835 | 17,591,125 |
| 2025-06-18 | 4.060 | 4.060 | 3.990 | 4.000 | 3.864 | 15,630,347 |
| 2025-06-17 | 4.000 | 4.080 | 4.000 | 4.060 | 3.922 | 24,446,433 |
| 2025-06-16 | 3.960 | 4.040 | 3.950 | 4.010 | 3.874 | 22,315,868 |
| 2025-06-13 | 3.990 | 4.000 | 3.950 | 3.960 | 3.826 | 17,921,527 |
| 2025-06-12 | 4.020 | 4.030 | 3.970 | 3.980 | 3.845 | 17,313,067 |
| 2025-06-11 | 4.020 | 4.040 | 4.010 | 4.020 | 3.884 | 15,579,583 |
| 2025-06-10 | 4.070 | 4.080 | 4.000 | 4.020 | 3.884 | 18,667,527 |
| 2025-06-09 | 3.980 | 4.100 | 3.970 | 4.050 | 3.913 | 35,175,592 |
| 2025-06-06 | 3.970 | 4.010 | 3.960 | 3.970 | 3.835 | 19,057,380 |
| 2025-06-05 | 3.990 | 3.990 | 3.950 | 3.960 | 3.826 | 19,382,119 |
| 2025-06-04 | 4.010 | 4.040 | 3.980 | 3.980 | 3.845 | 17,009,082 |
| 2025-06-03 | 3.950 | 4.040 | 3.940 | 4.010 | 3.874 | 25,902,556 |
| 2025-05-30 | 3.980 | 3.980 | 3.950 | 3.960 | 3.826 | 13,549,720 |
| 2025-05-29 | 3.950 | 3.990 | 3.940 | 3.970 | 3.835 | 17,626,088 |
| 2025-05-28 | 3.930 | 3.960 | 3.930 | 3.950 | 3.816 | 12,837,129 |
| 2025-05-27 | 3.930 | 3.940 | 3.900 | 3.930 | 3.797 | 12,711,025 |
| 2025-05-26 | 3.920 | 3.940 | 3.900 | 3.930 | 3.797 | 12,233,801 |
| 2025-05-23 | 3.950 | 3.970 | 3.910 | 3.910 | 3.777 | 18,247,520 |
| 2025-05-22 | 3.960 | 3.970 | 3.930 | 3.940 | 3.806 | 14,353,715 |
| 2025-05-21 | 3.970 | 3.980 | 3.950 | 3.960 | 3.826 | 12,493,831 |
| 2025-05-20 | 3.960 | 3.980 | 3.950 | 3.970 | 3.835 | 14,077,056 |
| 2025-05-19 | 3.950 | 3.970 | 3.930 | 3.950 | 3.816 | 16,193,736 |
| 2025-05-16 | 3.980 | 4.000 | 3.940 | 3.950 | 3.816 | 16,988,397 |
| 2025-05-15 | 4.040 | 4.050 | 3.980 | 3.980 | 3.845 | 21,130,919 |
| 2025-05-14 | 4.020 | 4.060 | 4.000 | 4.040 | 3.903 | 17,770,089 |
| 2025-05-13 | 4.050 | 4.060 | 4.020 | 4.020 | 3.884 | 20,633,596 |
| 2025-05-12 | 3.980 | 4.070 | 3.970 | 4.040 | 3.903 | 25,639,162 |
| 2025-05-09 | 4.000 | 4.010 | 3.960 | 3.970 | 3.835 | 14,924,365 |
| 2025-05-08 | 3.970 | 4.010 | 3.950 | 4.000 | 3.864 | 19,524,156 |
| 2025-05-07 | 3.980 | 4.020 | 3.950 | 3.980 | 3.845 | 23,050,807 |
| 2025-05-06 | 3.940 | 3.970 | 3.920 | 3.950 | 3.816 | 27,765,247 |
| 2025-04-30 | 4.000 | 4.010 | 3.910 | 3.910 | 3.777 | 30,030,753 |
| 2025-04-29 | 4.090 | 4.100 | 3.980 | 3.990 | 3.855 | 34,883,669 |
| 2025-04-28 | 4.170 | 4.190 | 4.090 | 4.100 | 3.961 | 20,383,966 |
| 2025-04-25 | 4.120 | 4.190 | 4.110 | 4.170 | 4.029 | 22,945,168 |
| 2025-04-24 | 4.140 | 4.140 | 4.080 | 4.120 | 3.980 | 17,489,397 |
| 2025-04-23 | 4.130 | 4.160 | 4.120 | 4.140 | 4.000 | 18,515,495 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 0.0840 CNY |
| 2025-08-07 | 0.0850 CNY |
| 2024-08-08 | 0.0900 CNY |
| 2023-08-08 | 0.1040 CNY |
| 2022-06-10 | 0.0980 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.